China Everbright Water Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	1.480	1.480	1.450	1.460	1.189	189,000
2024-08-02	1.480	1.490	1.480	1.490	1.213	198,000
2024-08-01	1.470	1.500	1.470	1.490	1.213	538,000
2024-07-31	1.450	1.470	1.450	1.470	1.197	56,000
2024-07-30	1.470	1.470	1.440	1.440	1.172	397,000
2024-07-29	1.460	1.470	1.460	1.470	1.197	48,000
2024-07-26	1.470	1.470	1.450	1.460	1.189	385,000
2024-07-25	1.460	1.480	1.460	1.460	1.189	57,000
2024-07-24	1.470	1.480	1.460	1.470	1.197	251,000
2024-07-23	1.450	1.460	1.450	1.460	1.189	61,000
2024-07-22	1.430	1.450	1.430	1.450	1.180	268,000
2024-07-19	1.450	1.450	1.430	1.440	1.172	551,000
2024-07-18	1.440	1.460	1.440	1.460	1.189	415,000
2024-07-17	1.470	1.470	1.450	1.460	1.189	439,000
2024-07-16	1.470	1.470	1.450	1.470	1.197	368,000
2024-07-15	1.480	1.480	1.460	1.470	1.197	348,000
2024-07-12	1.510	1.510	1.490	1.490	1.213	156,000
2024-07-11	1.480	1.490	1.480	1.480	1.205	118,000
2024-07-10	1.500	1.500	1.480	1.480	1.205	746,000
2024-07-09	1.500	1.510	1.500	1.500	1.221	238,000
2024-07-08	1.500	1.510	1.500	1.500	1.221	485,000
2024-07-05	1.510	1.510	1.500	1.500	1.221	38,000
2024-07-04	1.510	1.520	1.510	1.510	1.229	260,107
2024-07-03	1.500	1.510	1.500	1.510	1.229	92,000
2024-07-02	1.480	1.510	1.480	1.500	1.221	262,000
2024-06-28	1.480	1.490	1.480	1.490	1.213	47,000
2024-06-27	1.500	1.500	1.480	1.480	1.205	867,000
2024-06-26	1.520	1.520	1.500	1.500	1.221	79,000
2024-06-25	1.510	1.520	1.510	1.510	1.229	431,000
2024-06-24	1.520	1.520	1.500	1.500	1.221	624,000
2024-06-21	1.500	1.510	1.500	1.500	1.221	212,000
2024-06-20	1.500	1.500	1.500	1.500	1.221	15,000
2024-06-19	1.480	1.510	1.480	1.510	1.229	121,000
2024-06-18	1.500	1.510	1.490	1.490	1.213	481,000
2024-06-17	1.530	1.540	1.490	1.500	1.221	797,000
2024-06-14	1.500	1.560	1.500	1.530	1.246	1,467,000
2024-06-13	1.480	1.500	1.480	1.500	1.221	415,000
2024-06-12	1.490	1.490	1.480	1.480	1.205	166,000
2024-06-11	1.510	1.520	1.490	1.490	1.213	639,000
2024-06-07	1.480	1.510	1.480	1.510	1.229	992,756
2024-06-06	1.490	1.510	1.480	1.480	1.205	492,000
2024-06-05	1.500	1.500	1.480	1.480	1.205	278,000
2024-06-04	1.490	1.500	1.480	1.500	1.221	175,000
2024-06-03	1.480	1.500	1.480	1.500	1.221	254,000
2024-05-31	1.470	1.490	1.470	1.480	1.205	145,000
2024-05-30	1.510	1.510	1.470	1.470	1.197	933,000
2024-05-29	1.520	1.520	1.500	1.510	1.229	298,000
2024-05-28	1.520	1.530	1.510	1.510	1.229	392,000
2024-05-27	1.470	1.520	1.470	1.520	1.237	1,490,000
2024-05-24	1.500	1.500	1.460	1.470	1.197	931,000
2024-05-23	1.520	1.520	1.490	1.500	1.221	722,000
2024-05-22	1.540	1.540	1.510	1.520	1.237	489,000
2024-05-21	1.540	1.540	1.490	1.510	1.229	1,387,000
2024-05-20	1.550	1.550	1.510	1.530	1.246	940,000
2024-05-17	1.500	1.540	1.490	1.540	1.254	1,769,000
2024-05-16	1.470	1.490	1.460	1.470	1.197	1,089,762
2024-05-14	1.500	1.510	1.460	1.470	1.197	1,479,000
2024-05-13	1.420	1.520	1.420	1.510	1.229	4,697,000
2024-05-10	1.370	1.420	1.360	1.410	1.148	2,151,000
2024-05-09	1.350	1.350	1.350	1.350	1.099	40,000

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0613 HKD
2026-04-27	0.0423 HKD
2025-08-27	0.0607 HKD
2025-04-28	0.0625 HKD
2024-08-27	0.0644 HKD
2024-05-02	0.0607 HKD
2023-08-24	0.0693 HKD
2023-05-02	0.0527 HKD
2022-08-25	0.0601 HKD
2022-04-28	0.0683 HKD
2022-04-27	0.0730 HKD
2022-04-19	0.0119 HKD
2021-08-25	0.0619 HKD
2021-04-29	0.0607 HKD
2020-08-26	0.0411 HKD
2020-06-12	0.0411 HKD
2020-04-27	0.0067 HKD
2019-09-02	0.0399 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.